Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.094,50 +1.014,55 (+1,51%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241115C00030000 | 2024-07-08 9:30AM EDT | 30.00 | 32.00 | 28.90 | 32.80 | 0.00 | - | 1 | 1 | 74.22% |
| OXY241115C00032500 | 2024-06-05 1:30PM EDT | 32.50 | 27.63 | 27.75 | 31.65 | 0.00 | - | - | 6 | 101.76% |
| OXY241115C00037500 | 2024-06-12 11:17AM EDT | 37.50 | 23.65 | 22.85 | 26.10 | 0.00 | - | - | 1 | 79.18% |
| OXY241115C00040000 | 2024-07-23 3:48PM EDT | 40.00 | 21.10 | 19.85 | 21.55 | 0.00 | - | 1 | 15 | 63.57% |
| OXY241115C00045000 | 2024-07-03 9:49AM EDT | 45.00 | 18.50 | 15.05 | 17.10 | 0.00 | - | - | 2 | 57.45% |
| OXY241115C00047500 | 2024-07-25 1:04PM EDT | 47.50 | 14.38 | 12.75 | 14.90 | 0.00 | - | 5 | 9 | 53.76% |
| OXY241115C00050000 | 2024-07-26 1:46PM EDT | 50.00 | 11.55 | 11.50 | 12.55 | -0.05 | -0.43% | 5 | 95 | 47.97% |
| OXY241115C00052500 | 2024-07-18 1:33PM EDT | 52.50 | 13.10 | 8.55 | 9.55 | 0.00 | - | 10 | 43 | 35.44% |
| OXY241115C00055000 | 2024-07-26 1:47PM EDT | 55.00 | 7.36 | 6.30 | 7.80 | +0.18 | +2.51% | 2 | 393 | 35.30% |
| OXY241115C00057500 | 2024-07-25 9:43AM EDT | 57.50 | 5.36 | 5.35 | 6.55 | 0.00 | - | 5 | 322 | 37.48% |
| OXY241115C00060000 | 2024-07-26 2:54PM EDT | 60.00 | 4.00 | 4.00 | 4.10 | -0.20 | -4.76% | 33 | 1,667 | 28.74% |
| OXY241115C00062500 | 2024-07-26 3:19PM EDT | 62.50 | 2.93 | 2.83 | 2.87 | -0.06 | -2.01% | 1,100 | 3,240 | 27.75% |
| OXY241115C00065000 | 2024-07-26 3:07PM EDT | 65.00 | 1.88 | 1.91 | 1.95 | -0.14 | -6.93% | 80 | 3,806 | 27.20% |
| OXY241115C00067500 | 2024-07-26 3:13PM EDT | 67.50 | 1.25 | 1.23 | 1.39 | -0.08 | -6.02% | 25 | 4,340 | 27.81% |
| OXY241115C00070000 | 2024-07-26 12:28PM EDT | 70.00 | 0.78 | 0.77 | 0.81 | -0.09 | -10.34% | 37 | 1,489 | 26.49% |
| OXY241115C00072500 | 2024-07-26 1:44PM EDT | 72.50 | 0.49 | 0.37 | 0.51 | -0.04 | -7.55% | 3 | 552 | 26.44% |
| OXY241115C00075000 | 2024-07-25 3:19PM EDT | 75.00 | 0.27 | 0.29 | 0.33 | -0.06 | -18.18% | 5 | 1,583 | 26.76% |
| OXY241115C00077500 | 2024-07-25 11:00AM EDT | 77.50 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2 | 438 | 27.25% |
| OXY241115C00080000 | 2024-07-26 3:11PM EDT | 80.00 | 0.15 | 0.06 | 0.28 | +0.01 | +7.14% | 3 | 0 | 31.42% |
| OXY241115C00085000 | 2024-07-26 2:16PM EDT | 85.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 34.28% |
| OXY241115C00090000 | 2024-07-25 11:13AM EDT | 90.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 10 | 1,245 | 38.09% |
| OXY241115C00095000 | 2024-07-05 3:09PM EDT | 95.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 237 | 41.31% |
| OXY241115C00100000 | 2024-07-19 12:15PM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 44.63% |
Opções de vendapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241115P00032500 | 2024-07-01 10:51AM EDT | 32.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | - | 0 | 87.65% |
| OXY241115P00035000 | 2024-07-08 11:10AM EDT | 35.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 10 | 251 | 55.57% |
| OXY241115P00037500 | 2024-07-22 10:56AM EDT | 37.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 720 | 0 | 41.99% |
| OXY241115P00040000 | 2024-07-22 1:15PM EDT | 40.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 120 | 0 | 39.45% |
| OXY241115P00042500 | 2024-07-22 2:43PM EDT | 42.50 | 0.08 | 0.04 | 0.22 | 0.00 | - | 140 | 0 | 38.57% |
| OXY241115P00045000 | 2024-07-22 12:04PM EDT | 45.00 | 0.12 | 0.07 | 0.28 | 0.00 | - | 1 | 17 | 35.11% |
| OXY241115P00047500 | 2024-07-19 3:49PM EDT | 47.50 | 0.19 | 0.23 | 0.27 | 0.00 | - | 1 | 1,108 | 29.64% |
| OXY241115P00050000 | 2024-07-26 3:02PM EDT | 50.00 | 0.39 | 0.38 | 0.49 | -0.06 | -13.33% | 4 | 444 | 28.76% |
| OXY241115P00052500 | 2024-07-24 3:03PM EDT | 52.50 | 0.67 | 0.48 | 0.79 | -0.03 | -4.29% | 4 | 888 | 27.30% |
| OXY241115P00055000 | 2024-07-26 2:52PM EDT | 55.00 | 1.10 | 1.02 | 1.12 | +0.02 | +1.85% | 42 | 997 | 24.66% |
| OXY241115P00057500 | 2024-07-26 10:19AM EDT | 57.50 | 1.79 | 1.73 | 1.77 | +0.09 | +5.29% | 50 | 1,484 | 23.43% |
| OXY241115P00060000 | 2024-07-26 3:02PM EDT | 60.00 | 2.74 | 2.71 | 2.76 | -0.03 | -1.08% | 22 | 0 | 22.72% |
| OXY241115P00062500 | 2024-07-26 3:05PM EDT | 62.50 | 4.05 | 4.00 | 4.05 | 0.00 | - | 4 | 0 | 21.85% |
| OXY241115P00065000 | 2024-07-25 3:49PM EDT | 65.00 | 5.50 | 5.20 | 6.70 | 0.00 | - | 175 | 0 | 29.53% |
| OXY241115P00067500 | 2024-07-22 10:10AM EDT | 67.50 | 6.55 | 6.60 | 8.50 | 0.00 | - | 9 | 225 | 29.18% |
| OXY241115P00070000 | 2024-07-19 3:56PM EDT | 70.00 | 7.58 | 8.65 | 9.90 | 0.00 | - | 6 | 473 | 21.85% |
| OXY241115P00072500 | 2024-07-23 10:23AM EDT | 72.50 | 12.00 | 10.00 | 13.20 | 0.00 | - | 4 | 63 | 35.25% |
| OXY241115P00075000 | 2024-04-19 10:51AM EDT | 75.00 | 9.50 | 11.65 | 11.95 | 0.00 | - | 53 | 77 | 0.00% |
| OXY241115P00080000 | 2024-05-07 3:05PM EDT | 80.00 | 15.00 | 19.45 | 20.35 | 0.00 | - | - | 0 | 41.80% |
© 2024 Yahoo. Todos os direitos reservados.